NYSE:VEI
Delisted
Vine Energy Inc. Stock Price (Quote)
$17.58
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.58 | $17.58 | Wednesday, 17th Aug 2022 VEI stock ended at $17.58. During the day the stock fluctuated 0% from a day low at $17.58 to a day high of $17.58. |
| 90 days | $17.58 | $17.58 | |
| 52 weeks | $13.49 | $18.42 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $15.73 | $15.96 | $15.66 | $15.72 | 203 712 |
| Sep 23, 2021 | $15.77 | $16.34 | $15.75 | $16.20 | 223 771 |
| Sep 22, 2021 | $15.83 | $15.96 | $15.66 | $15.74 | 179 721 |
| Sep 21, 2021 | $16.05 | $16.05 | $15.57 | $15.63 | 222 900 |
| Sep 20, 2021 | $15.80 | $16.34 | $15.69 | $15.89 | 247 119 |
| Sep 17, 2021 | $16.47 | $16.60 | $16.06 | $16.14 | 864 500 |
| Sep 16, 2021 | $16.79 | $16.79 | $16.32 | $16.41 | 191 701 |
| Sep 15, 2021 | $16.79 | $17.35 | $16.73 | $16.78 | 375 432 |
| Sep 14, 2021 | $16.87 | $16.87 | $16.41 | $16.46 | 192 087 |
| Sep 13, 2021 | $16.13 | $16.70 | $16.10 | $16.70 | 401 622 |
| Sep 10, 2021 | $16.52 | $16.52 | $15.82 | $15.83 | 220 011 |
| Sep 09, 2021 | $16.14 | $16.51 | $16.14 | $16.14 | 200 755 |
| Sep 08, 2021 | $15.69 | $16.28 | $15.69 | $16.22 | 415 142 |
| Sep 07, 2021 | $15.65 | $16.08 | $15.65 | $15.87 | 154 007 |
| Sep 03, 2021 | $15.71 | $15.75 | $15.39 | $15.73 | 221 605 |
| Sep 02, 2021 | $15.15 | $15.68 | $15.06 | $15.57 | 893 576 |
| Sep 01, 2021 | $14.87 | $15.10 | $14.78 | $15.05 | 221 829 |
| Aug 31, 2021 | $14.67 | $14.91 | $14.57 | $14.86 | 171 250 |
| Aug 30, 2021 | $14.82 | $14.82 | $14.56 | $14.60 | 326 473 |
| Aug 27, 2021 | $14.33 | $15.02 | $14.28 | $14.75 | 328 857 |
| Aug 26, 2021 | $14.05 | $14.20 | $13.96 | $14.17 | 239 676 |
| Aug 25, 2021 | $14.00 | $14.24 | $13.83 | $14.12 | 321 400 |
| Aug 24, 2021 | $14.00 | $14.10 | $13.75 | $14.00 | 56 430 000 |
| Aug 23, 2021 | $13.67 | $14.07 | $13.59 | $13.92 | 210 911 |
| Aug 20, 2021 | $13.67 | $14.07 | $13.59 | $13.97 | 210 911 |
